Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monotype Imag. Hold. (NQ: TYPE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2014 26.03 26.08 25.37 25.57 190,398 -0.46(-1.76%)
Feb 27, 2014 25.98 26.10 25.81 26.03 129,777 -0.13(-0.48%)
Feb 26, 2014 26.22 26.67 25.96 26.16 101,203 +0.03(+0.10%)
Feb 25, 2014 26.57 26.66 25.93 26.13 64,814 -0.52(-1.96%)
Feb 24, 2014 26.28 26.87 26.25 26.65 101,172 +0.40(+1.51%)
Feb 21, 2014 26.47 26.53 26.06 26.26 160,140 -0.08(-0.31%)
Feb 20, 2014 25.81 26.50 25.60 26.34 149,943 +0.51(+1.98%)
Feb 19, 2014 26.20 26.33 25.81 25.83 133,512 -0.59(-2.25%)
Feb 18, 2014 26.71 26.71 26.19 26.42 171,542 -0.27(-1.01%)
Feb 14, 2014 26.88 26.69 26.69 26.69 99,863 -0.17(-0.64%)
Feb 13, 2014 25.30 26.94 24.72 26.86 247,135 +1.50(+5.92%)
Feb 12, 2014 25.62 25.65 25.21 25.36 177,421 -0.26(-1.02%)
Feb 11, 2014 25.78 25.90 25.40 25.62 98,813 -0.08(-0.32%)
Feb 10, 2014 25.48 25.90 24.86 25.70 117,157 +0.10(+0.39%)
Feb 07, 2014 25.71 25.78 25.34 25.60 132,365 -0.11(-0.42%)
Feb 06, 2014 25.48 26.03 25.48 25.71 85,434 +0.00(+0.00%)
Feb 05, 2014 25.65 26.23 25.63 25.71 211,593 -0.11(-0.42%)
Feb 04, 2014 25.41 26.28 24.99 25.82 150,139 +0.48(+1.88%)
Feb 03, 2014 26.22 26.60 25.03 25.34 175,492 -0.89(-3.39%)
Jan 31, 2014 26.34 28.24 26.07 26.23 148,685 -0.62(-2.31%)
Jan 30, 2014 26.45 27.17 26.27 26.85 105,547 +0.66(+2.51%)
Jan 29, 2014 26.67 26.87 26.09 26.19 104,198 -0.72(-2.67%)
Jan 28, 2014 26.74 26.98 26.53 26.91 136,116 +0.22(+0.84%)
Jan 27, 2014 27.12 27.13 26.28 26.69 129,130 -0.34(-1.26%)
Jan 24, 2014 27.41 27.41 26.73 27.03 114,384 -0.55(-1.99%)
Jan 23, 2014 27.31 27.58 27.04 27.58 138,414 +0.15(+0.56%)
Jan 22, 2014 27.80 27.84 27.39 27.43 90,491 -0.37(-1.33%)
Jan 21, 2014 28.29 28.30 27.49 27.80 70,843 -0.29(-1.02%)
Jan 17, 2014 28.41 28.08 28.08 28.08 119,658 -0.28(-0.98%)
Jan 16, 2014 27.92 28.55 27.87 28.36 158,291 +0.31(+1.09%)
Jan 15, 2014 27.62 28.22 27.62 28.06 119,154 +0.43(+1.56%)
Jan 14, 2014 26.98 27.79 26.98 27.62 147,256 +0.70(+2.61%)
Jan 13, 2014 27.97 28.00 26.78 26.92 175,032 -1.29(-4.56%)
Jan 10, 2014 28.37 28.37 27.55 28.21 104,647 -0.11(-0.38%)
Jan 09, 2014 28.42 28.67 28.02 28.32 113,278 -0.13(-0.44%)
Jan 08, 2014 28.52 28.68 28.29 28.44 104,643 -0.11(-0.38%)
Jan 07, 2014 28.52 28.62 28.00 28.55 112,217 +0.25(+0.89%)
Jan 06, 2014 29.11 29.90 28.05 28.30 162,356 -0.54(-1.87%)
Jan 03, 2014 28.52 29.02 28.52 28.84 121,469 +0.30(+1.04%)
Jan 02, 2014 28.61 28.71 28.39 28.54 96,279 -0.11(-0.38%)
Dec 31, 2013 29.20 28.65 28.65 28.65 171,258 -0.58(-1.97%)
Dec 30, 2013 28.97 29.47 28.50 29.22 162,274 +0.16(+0.56%)
Dec 27, 2013 29.45 29.67 28.92 29.06 65,811 -0.26(-0.89%)
Dec 26, 2013 29.23 29.78 29.23 29.32 74,281 +0.18(+0.62%)
Dec 24, 2013 29.08 29.37 28.52 29.14 79,925 +0.12(+0.40%)
Dec 23, 2013 28.39 29.03 27.90 29.03 206,932 +0.83(+2.93%)
Dec 20, 2013 27.47 28.45 27.26 28.20 505,079 +0.73(+2.65%)
Dec 19, 2013 27.22 27.64 27.02 27.47 215,443 +0.47(+1.73%)
Dec 18, 2013 26.70 27.24 26.29 27.01 129,407 +0.28(+1.04%)
Dec 17, 2013 26.33 26.79 26.21 26.73 85,034 +0.08(+0.30%)
Dec 16, 2013 26.27 26.79 26.08 26.65 129,463 +0.41(+1.57%)
Dec 13, 2013 25.95 26.47 25.95 26.24 257,455 +0.39(+1.53%)
Dec 12, 2013 25.70 26.03 25.57 25.84 121,499 +0.10(+0.38%)
Dec 11, 2013 25.79 25.99 25.64 25.74 189,609 +0.06(+0.24%)
Dec 10, 2013 25.90 25.90 25.32 25.68 176,958 -0.31(-1.17%)
Dec 09, 2013 26.15 26.42 25.92 25.98 128,377 -0.22(-0.86%)
Dec 06, 2013 26.29 26.53 26.09 26.21 0 +0.08(+0.31%)
Dec 05, 2013 26.01 26.36 25.75 26.13 0 +0.17(+0.66%)
Dec 04, 2013 26.46 26.48 25.45 25.96 0 -0.73(-2.72%)
Dec 03, 2013 26.68 27.14 26.55 26.68 331,862 +0.02(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.